Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mesabi Trust (NY: MSB )

17.31 +0.05 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 7.191 7.367 7.179 7.237 74,356 -0.05(-0.63%)
Mar 29, 2007 7.348 7.348 7.133 7.284 78,902 -0.09(-1.25%)
Mar 28, 2007 7.385 7.413 7.361 7.376 27,274 -0.01(-0.17%)
Mar 27, 2007 7.351 7.435 7.326 7.388 49,029 -0.01(-0.08%)
Mar 26, 2007 7.160 7.465 7.160 7.395 107,800 +0.11(+1.57%)
Mar 23, 2007 7.478 7.484 7.154 7.281 110,722 -0.06(-0.84%)
Mar 22, 2007 7.478 7.499 7.274 7.342 98,708 -0.06(-0.79%)
Mar 21, 2007 7.210 7.416 7.210 7.401 81,499 +0.24(+3.35%)
Mar 20, 2007 7.191 7.207 7.114 7.160 61,043 +0.02(+0.22%)
Mar 19, 2007 7.145 7.213 7.120 7.145 33,119 +0.05(+0.69%)
Mar 16, 2007 7.068 7.111 7.037 7.096 36,366 +0.06(+0.83%)
Mar 15, 2007 6.939 7.093 6.939 7.037 50,328 +0.09(+1.36%)
Mar 14, 2007 6.806 6.954 6.779 6.943 63,965 +0.08(+1.22%)
Mar 13, 2007 7.043 7.210 6.819 6.859 100,981 -0.18(-2.62%)
Mar 12, 2007 6.954 7.083 6.914 7.043 59,420 +0.05(+0.75%)
Mar 09, 2007 6.929 7.010 6.914 6.991 66,563 +0.11(+1.57%)
Mar 08, 2007 6.868 7.022 6.785 6.883 127,931 -0.02(-0.36%)
Mar 07, 2007 6.683 6.917 6.628 6.908 133,126 +0.21(+3.17%)
Mar 06, 2007 6.421 6.775 6.421 6.695 154,557 +0.27(+4.27%)
Mar 05, 2007 6.622 6.775 6.421 6.421 264,630 -0.58(-8.23%)
Mar 02, 2007 7.191 7.207 6.970 6.997 89,292 -0.12(-1.65%)
Mar 01, 2007 7.176 7.222 6.933 7.114 74,356 -0.12(-1.70%)
Feb 28, 2007 6.929 7.262 6.899 7.237 95,461 +0.32(+4.63%)
Feb 27, 2007 7.207 7.244 6.917 6.917 154,557 -0.38(-5.23%)
Feb 26, 2007 7.330 7.385 7.268 7.299 84,746 +0.05(+0.64%)
Feb 23, 2007 7.293 7.391 7.253 7.253 151,634 +0.01(+0.08%)
Feb 22, 2007 7.930 7.930 7.120 7.247 123,710 +0.13(+1.77%)
Feb 21, 2007 7.222 7.225 7.068 7.120 144,816 -0.05(-0.73%)
Feb 20, 2007 6.929 7.200 6.886 7.173 132,152 +0.25(+3.65%)
Feb 16, 2007 6.957 6.991 6.816 6.920 174,688 -0.02(-0.27%)
Feb 15, 2007 7.053 7.123 6.917 6.939 139,296 -0.14(-1.96%)
Feb 14, 2007 7.114 7.142 7.034 7.077 87,344 -0.04(-0.52%)
Feb 13, 2007 6.929 7.179 6.929 7.114 157,154 +0.15(+2.17%)
Feb 12, 2007 6.970 7.074 6.923 6.963 149,037 -0.08(-1.18%)
Feb 09, 2007 7.006 7.185 7.006 7.047 160,076 +0.09(+1.33%)
Feb 08, 2007 7.096 7.314 6.893 6.954 344,181 -0.19(-2.63%)
Feb 07, 2007 7.293 7.354 7.090 7.142 229,238 -0.10(-1.45%)
Feb 06, 2007 6.954 7.290 6.954 7.247 326,323 +0.22(+3.07%)
Feb 05, 2007 7.176 7.194 6.739 7.031 993,581 -0.39(-5.31%)
Feb 02, 2007 8.007 8.060 7.404 7.425 509,453 -0.55(-6.84%)
Feb 01, 2007 7.878 7.977 7.869 7.970 161,700 +0.17(+2.17%)
Jan 31, 2007 7.776 7.835 7.746 7.801 116,891 +0.06(+0.84%)
Jan 30, 2007 7.545 7.823 7.524 7.736 163,323 +0.21(+2.82%)
Jan 29, 2007 7.715 7.746 7.508 7.524 150,660 -0.21(-2.75%)
Jan 26, 2007 7.823 7.826 7.672 7.736 126,632 -0.12(-1.53%)
Jan 25, 2007 7.826 7.964 7.804 7.856 158,453 +0.03(+0.39%)
Jan 24, 2007 7.761 7.853 7.699 7.826 127,931 +0.06(+0.83%)
Jan 23, 2007 7.576 7.801 7.470 7.761 237,680 +0.15(+1.98%)
Jan 22, 2007 7.669 7.878 7.545 7.610 220,795 -0.25(-3.14%)
Jan 19, 2007 7.779 7.961 7.779 7.856 120,138 +0.02(+0.20%)
Jan 18, 2007 7.838 8.072 7.614 7.841 304,243 +0.00(+0.04%)
Jan 17, 2007 7.391 7.847 7.373 7.838 551,989 +0.31(+4.18%)
Jan 16, 2007 8.700 8.713 7.490 7.524 1,079,626 -1.39(-15.55%)
Jan 12, 2007 8.716 9.085 8.716 8.910 170,467 +0.22(+2.48%)
Jan 11, 2007 8.620 8.762 8.599 8.694 134,425 +0.08(+0.97%)
Jan 10, 2007 8.546 8.620 8.516 8.611 152,933 +0.15(+1.82%)
Jan 09, 2007 8.432 8.494 8.331 8.457 95,137 +0.03(+0.33%)
Jan 08, 2007 8.254 8.491 8.254 8.429 155,206 +0.13(+1.52%)
Jan 05, 2007 8.331 8.374 8.303 8.303 104,553 -0.06(-0.77%)
Jan 04, 2007 8.134 8.423 8.087 8.368 195,144 +0.23(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.